超豐(2441)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　41.30
0
0%		41.20
-0.1
-0.24%		40.15
-1.05
-2.55%		 　40.15
0
0%		39.90
-0.25
-0.62%		40.25
0.35
0.88%		40.30
0.05
0.12%		40.30
0
0%		 　40.15
-0.15
-0.37%		40.30
0.15
0.37%		40.50
0.2
0.5%		40.70
0.2
0.49%		40.65
-0.05
-0.12%		 　40.65
0
0%		40.50
-0.15
-0.37%		40.40
-0.1
-0.25%		40.60
0.2
0.5%		41.00
0.4
0.99%		 　41.20
0.2
0.49%		40.90
-0.3
-0.73%		40.75
-0.15
-0.37%		 40.57
2 月　　　　　　　　　　40.75
0
0%		41.45
0.7
1.72%		41.00
-0.45
-1.09%		41.20
0.2
0.49%		 　　41.05
-0.15
-0.36%		41.35
0.3
0.73%		42.00
0.65
1.57%		41.95
-0.05
-0.12%		42.00
0.05
0.12%		 　42.60
0.6
1.43%		42.30
-0.3
-0.7%		42.30
0
0%		 41.77
3 月　　　42.05
-0.25
-0.59%		42.25
0.2
0.48%		43.30
1.05
2.49%		42.80
-0.5
-1.15%		42.35
-0.45
-1.05%		 　42.30
-0.05
-0.12%		42.65
0.35
0.83%		42.25
-0.4
-0.94%		41.75
-0.5
-1.18%		41.40
-0.35
-0.84%		 　42.95
1.55
3.74%		42.85
-0.1
-0.23%		42.60
-0.25
-0.58%		42.80
0.2
0.47%		42.55
-0.25
-0.58%		 　41.80
-0.75
-1.76%		42.60
0.8
1.91%		42.55
-0.05
-0.12%		42.90
0.35
0.82%		42.50
-0.4
-0.93%		 42.46
4 月42.60
0.1
0.24%		42.60
0
0%		42.65
0.05
0.12%		 　　　42.80
0.15
0.35%		42.45
-0.35
-0.82%		42.25
-0.2
-0.47%		42.00
-0.25
-0.59%		42.05
0.05
0.12%		 　41.70
-0.35
-0.83%		 42.35
0.65
1.56%		42.00
-0.35
-0.83%		42.15
0.15
0.36%		 　42.70
0.55
1.3%		42.85
0.15
0.35%		43.85
1
2.33%		44.20
0.35
0.8%		43.70
-0.5
-1.13%		 　43.05
-0.65
-1.49%		42.75
-0.3
-0.7%		 42.66
5 月　43.15
0.4
0.94%		43.55
0.4
0.93%		 　42.30
-1.25
-2.87%		42.35
0.05
0.12%		41.90
-0.45
-1.06%		41.35
-0.55
-1.31%		41.50
0.15
0.36%		 　41.35
-0.15
-0.36%		41.10
-0.25
-0.6%		41.00
-0.1
-0.24%		40.65
-0.35
-0.85%		40.20
-0.45
-1.11%		 　40.50
0.3
0.75%		 40.90
0.4
0.99%		40.30
-0.6
-1.47%		40.30
0
0%		 　41.50
1.2
2.98%		40.10
-1.4
-3.37%		40.45
0.35
0.87%		40.85
0.4
0.99%		41.35
0.5
1.22%		41.28
6 月 　41.20
-0.15
-0.36%		41.25
0.05
0.12%		41.25
0
0%		41.30
0.05
0.12%		 　　41.30
0
0%		41.90
0.6
1.45%		42.10
0.2
0.48%		42.05
-0.05
-0.12%		41.55
-0.5
-1.19%		 　41.00
-0.55
-1.32%		40.80
-0.2
-0.49%		41.20
0.4
0.98%		41.10
-0.1
-0.24%		42.00
0.9
2.19%		 　42.70
0.7
1.67%		42.30
-0.4
-0.94%		42.60
0.3
0.71%		42.80
0.2
0.47%		43.00
0.2
0.47%		 41.88
7 月43.05
0.05
0.12%		42.60
-0.45
-1.05%		42.55
-0.05
-0.12%		42.80
0.25
0.59%		42.80
0
0%		 　42.55
-0.25
-0.58%		42.85
0.3
0.71%		42.95
0.1
0.23%		43.30
0.35
0.81%		43.30
0
0%		 　43.50
0.2
0.46%		43.80
0.3
0.69%		44.05
0.25
0.57%		43.90
-0.15
-0.34%		44.00
0.1
0.23%		 　44.65
0.65
1.48%		44.70
0.05
0.11%		44.60
-0.1
-0.22%		45.60
1
2.24%		45.40
-0.2
-0.44%		 　45.45
0.05
0.11%		44.75
-0.7
-1.54%		44.50
-0.25
-0.56%		43.84
8 月44.45
-0.05
-0.11%		44.25
-0.2
-0.45%		 　43.95
-0.3
-0.68%		44.10
0.15
0.34%		44.10
0
0%		44.20
0.1
0.23%		 　　44.00
-0.2
-0.45%		43.65
-0.35
-0.8%		43.55
-0.1
-0.23%		42.95
-0.6
-1.38%		43.00
0.05
0.12%		 　43.20
0.2
0.47%		43.40
0.2
0.46%		44.00
0.6
1.38%		43.75
-0.25
-0.57%		43.95
0.2
0.46%		 　43.45
-0.5
-1.14%		41.00
-2.45
-5.64%		40.90
-0.1
-0.24%		41.00
0.1
0.24%		41.25
0.25
0.61%		 43.25
9 月　41.75
0.5
1.21%		41.65
-0.1
-0.24%		42.00
0.35
0.84%		42.05
0.05
0.12%		42.25
0.2
0.48%		 　42.35
0.1
0.24%		42.50
0.15
0.35%		42.65
0.15
0.35%		42.30
-0.35
-0.82%		 　　42.35
0.05
0.12%		42.35
0
0%		42.40
0.05
0.12%		42.65
0.25
0.59%		43.50
0.85
1.99%		 　43.50
0
0%		43.40
-0.1
-0.23%		43.00
-0.4
-0.92%		43.00
0
0%		42.95
-0.05
-0.12%		 42.62
10 月42.80
-0.15
-0.35%		42.70
-0.1
-0.23%		42.50
-0.2
-0.47%		42.50
0
0%		 　42.50
0
0%		42.40
-0.1
-0.24%		42.25
-0.15
-0.35%		 　　　42.15
-0.1
-0.24%		42.15
0
0%		42.30
0.15
0.36%		42.20
-0.1
-0.24%		42.35
0.15
0.36%		 　42.45
0.1
0.24%		42.65
0.2
0.47%		42.65
0
0%		42.80
0.15
0.35%		42.75
-0.05
-0.12%		 　42.85
0.1
0.23%		42.85
0
0%		42.90
0.05
0.12%		42.85
-0.05
-0.12%		42.54
11 月42.50
-0.35
-0.82%		 　42.70
0.2
0.47%		42.85
0.15
0.35%		43.10
0.25
0.58%		46.40
3.3
7.66%		45.30
-1.1
-2.37%		 　44.40
-0.9
-1.99%		44.80
0.4
0.9%		45.00
0.2
0.45%		44.80
-0.2
-0.44%		45.20
0.4
0.89%		 　45.50
0.3
0.66%		45.55
0.05
0.11%		46.05
0.5
1.1%		45.90
-0.15
-0.33%		45.90
0
0%		 　45.60
-0.3
-0.65%		45.60
0
0%		46.05
0.45
0.99%		46.10
0.05
0.11%		45.95
-0.15
-0.33%		 44.94
12 月　45.00
-0.95
-2.07%		45.00
0
0%		45.00
0
0%		45.70
0.7
1.56%		45.75
0.05
0.11%		 　46.00
0.25
0.55%		46.00
0
0%		46.80
0.8
1.74%		46.80
0
0%		46.80
0
0%		 　48.00
1.2
2.56%		47.95
-0.05
-0.1%		48.00
0.05
0.1%		48.00
0
0%		48.00
0
0%		 　47.90
-0.1
-0.21%		47.70
-0.2
-0.42%		47.75
0.05
0.1%		47.70
-0.05
-0.1%		47.80
0.1
0.21%		 　47.85
0.05
0.1%		47.85
0
0%		47.04

說明:最高漲幅:7.66%最低跌幅:-5.64% 最高價:48.00最低價:39.90平均價:42.95,灰色底表示週末,漲142天(49.3)元,跌124天(-42.1)元,平盤37天
8%=1,4%=2,3%=4,2%=14,1%=47,0%=111,-0%=1,-1%=4,-2%=9,-3%=52,-4%=58,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 2441 695296 548 29076890 43.10 43.15 41.05 41.30 1.65 0% 41.25 1 41.30 6 9.10
2019-01-03 2441 711590 489 29038415 41.30 41.55 40.45 41.20 0.10 -0.24% 41.20 9 41.25 11 9.07
2019-01-04 2441 405090 341 16297573 41.00 41.00 40.05 40.15 1.05 -2.55% 40.15 2 40.20 10 8.84
2019-01-07 2441 378164 288 15222788 40.75 40.75 40.00 40.15 0.00 0% 40.15 9 40.30 2 8.84
2019-01-08 2441 346351 309 13851794 40.25 40.45 39.85 39.90 0.25 -0.62% 39.90 18 40.00 23 8.79
2019-01-09 2441 528147 412 21228559 40.10 40.50 40.00 40.25 0.35 0.88% 40.25 5 40.45 5 8.87
2019-01-10 2441 321578 193 12977020 40.60 40.60 40.25 40.30 0.05 0.12% 40.25 14 40.35 5 8.88
2019-01-11 2441 295476 250 11894181 40.65 40.65 40.00 40.30 0.00 0% 40.25 1 40.30 4 8.88
2019-01-14 2441 203338 174 8161230 40.45 40.50 40.05 40.15 0.15 -0.37% 40.10 1 40.15 2 8.84
2019-01-15 2441 321202 217 12943519 40.25 40.45 40.20 40.30 0.15 0.37% 40.30 7 40.35 9 8.88
2019-01-16 2441 651931 396 26502233 40.30 40.75 40.30 40.50 0.20 0.5% 40.50 40 40.70 2 8.92
2019-01-17 2441 363841 297 14792310 40.75 40.80 40.55 40.70 0.20 0.49% 40.70 12 40.75 29 8.96
2019-01-18 2441 398130 294 16189236 40.90 40.90 40.55 40.65 0.05 -0.12% 40.60 6 40.70 1 8.95
2019-01-21 2441 1071832 515 43520585 40.70 40.80 40.35 40.65 0.00 0% 40.40 6 40.65 15 8.95
2019-01-22 2441 333513 231 13538627 40.65 40.75 40.30 40.50 0.15 -0.37% 40.40 1 40.50 8 8.92
2019-01-23 2441 491474 291 19836839 40.30 40.70 40.20 40.40 0.10 -0.25% 40.35 10 40.40 1 8.90
2019-01-24 2441 256367 213 10399047 40.40 40.70 40.40 40.60 0.20 0.5% 40.60 18 40.70 5 8.94
2019-01-25 2441 658648 400 26978630 40.70 41.30 40.55 41.00 0.40 0.99% 41.00 1 41.05 1 9.03
2019-01-28 2441 487381 371 20061632 41.30 41.40 40.95 41.20 0.20 0.49% 41.15 4 41.20 6 9.07
2019-01-29 2441 525304 337 21398529 41.20 41.20 40.50 40.90 0.30 -0.73% 40.80 56 40.90 4 9.01
2019-01-30 2441 534501 444 21861314 40.90 41.20 40.65 40.75 0.15 -0.37% 40.75 32 40.85 1 8.98
2019-02-11 2441 776438 441 31644658 40.90 41.15 40.50 40.75 0.00 0% 40.70 1 40.75 16 8.98
2019-02-12 2441 495248 347 20401725 40.90 41.55 40.85 41.45 0.70 1.72% 41.45 3 41.50 23 9.13
2019-02-13 2441 947186 681 38726112 41.40 41.40 40.60 41.00 0.45 -1.09% 40.95 5 41.00 21 9.03
2019-02-14 2441 513450 341 21194400 41.00 41.50 41.00 41.20 0.20 0.49% 41.20 5 41.25 6 9.07
2019-02-18 2441 420119 251 17244809 40.95 41.20 40.90 41.05 0.05 -0.36% 41.05 3 41.10 12 9.04
2019-02-19 2441 379004 260 15653663 41.05 41.45 41.05 41.35 0.30 0.73% 41.35 11 41.40 1 9.11
2019-02-20 2441 890464 729 37188128 41.45 42.35 41.45 42.00 0.65 1.57% 41.90 53 42.05 1 9.25
2019-02-21 2441 878553 687 36860835 42.10 42.20 41.60 41.95 0.05 -0.12% 41.95 64 42.00 5 9.24
2019-02-22 2441 729143 605 30646556 41.90 42.25 41.80 42.00 0.05 0.12% 42.00 77 42.10 1 9.25
2019-02-25 2441 1052924 858 44772139 42.15 42.80 42.10 42.60 0.60 1.43% 42.60 66 42.70 6 9.38
2019-02-26 2441 1159362 864 49287916 42.80 42.80 42.30 42.30 0.30 -0.7% 42.30 18 42.40 4 9.32
2019-02-27 2441 892116 623 37615056 42.30 42.50 41.95 42.30 0.00 0% 42.30 59 42.50 3 9.32
2019-03-04 2441 951790 686 40019613 42.50 42.50 41.80 42.05 0.25 -0.59% 42.00 28 42.05 3 9.26
2019-03-05 2441 1247639 751 52822706 42.00 42.60 42.00 42.25 0.20 0.48% 42.25 35 42.45 13 9.31
2019-03-06 2441 1388953 1067 59748305 42.30 43.50 42.30 43.30 1.05 2.49% 43.30 33 43.40 2 9.54
2019-03-07 2441 929906 749 40318878 43.35 43.80 42.80 42.80 0.50 -1.15% 42.75 2 43.00 3 9.43
2019-03-08 2441 900336 513 38185909 42.80 42.80 42.15 42.35 0.45 -1.05% 42.35 5 42.40 12 9.33
2019-03-11 2441 845875 563 35939088 42.30 42.70 42.05 42.30 0.05 -0.12% 42.30 53 42.50 9 9.32
2019-03-12 2441 1071050 610 45933335 42.35 43.05 42.35 42.65 0.35 0.83% 42.65 29 42.80 6 9.39
2019-03-13 2441 1081378 831 45668891 42.50 42.55 42.00 42.25 0.40 -0.94% 42.25 12 42.30 5 9.31
2019-03-14 2441 1895910 1213 79772518 42.30 42.50 41.75 41.75 0.50 -1.18% 41.75 34 41.80 4 9.20
2019-03-15 2441 1639000 1015 68626045 41.70 42.60 41.40 41.40 0.35 -0.84% 41.40 41 41.55 3 9.12
2019-03-18 2441 1024231 812 43507439 41.60 42.95 41.55 42.95 1.55 3.74% 42.85 1 42.95 38 9.46
2019-03-19 2441 662409 492 28341071 42.95 43.00 42.30 42.85 0.10 -0.23% 42.80 22 42.90 2 9.44
2019-03-20 2441 579098 479 24741593 42.80 42.95 42.35 42.60 0.25 -0.58% 42.60 5 42.70 1 10.19
2019-03-21 2441 518846 407 22197552 42.60 42.95 42.50 42.80 0.20 0.47% 42.80 1 42.85 4 10.24
2019-03-22 2441 765953 569 32685594 43.00 43.05 42.40 42.55 0.25 -0.58% 42.55 2 42.65 4 10.18
2019-03-25 2441 541198 401 22640521 42.30 42.30 41.55 41.80 0.75 -1.76% 41.80 59 41.95 15 10.00
2019-03-26 2441 418875 397 17771416 41.85 42.65 41.85 42.60 0.80 1.91% 42.45 17 42.60 8 10.19
2019-03-27 2441 333116 308 14170031 42.55 42.65 42.15 42.55 0.05 -0.12% 42.50 1 42.55 5 10.18
2019-03-28 2441 659032 494 28171665 42.55 43.20 42.30 42.90 0.35 0.82% 42.90 7 43.00 1 10.26
2019-03-29 2441 387795 336 16552023 43.20 43.30 42.50 42.50 0.40 -0.93% 42.50 59 42.75 13 10.17
2019-04-01 2441 540792 427 23092303 42.80 42.90 42.55 42.60 0.10 0.24% 42.60 24 42.65 1 10.19
2019-04-02 2441 420367 328 17892430 42.60 42.70 42.45 42.60 0.00 0% 42.60 3 42.70 1 10.19
2019-04-03 2441 479887 411 20435971 42.60 42.75 42.50 42.65 0.05 0.12% 42.65 3 42.70 1 10.20
2019-04-08 2441 538580 450 22977674 42.70 42.90 42.50 42.80 0.15 0.35% 42.75 3 42.80 4 10.24
2019-04-09 2441 892429 558 37992894 42.90 43.00 42.45 42.45 0.35 -0.82% 42.45 21 42.50 3 10.16
2019-04-10 2441 1001661 602 42302306 42.45 42.45 42.05 42.25 0.20 -0.47% 42.15 2 42.25 1 10.11
2019-04-11 2441 861793 526 36314822 42.60 42.60 41.95 42.00 0.25 -0.59% 41.95 82 42.00 49 10.05
2019-04-12 2441 824634 617 34453869 42.00 42.10 41.55 42.05 0.05 0.12% 42.00 1 42.05 6 10.06
2019-04-15 2441 1109992 702 46361312 42.05 42.20 41.60 41.70 0.35 -0.83% 41.65 66 41.70 23 9.98
2019-04-17 2441 1042660 772 44213083 42.00 42.65 41.90 42.35 0.55 1.56% 42.35 23 42.50 20 10.13
2019-04-18 2441 1109342 780 46605893 42.50 42.50 41.80 42.00 0.35 -0.83% 41.95 2 42.00 3 10.05
2019-04-19 2441 231049 131 9730118 42.05 42.20 42.00 42.15 0.15 0.36% 42.10 23 42.15 1 10.08
2019-04-22 2441 496732 360 21157149 42.20 42.75 42.20 42.70 0.55 1.3% 42.65 12 42.70 15 10.22
2019-04-23 2441 436000 306 18659193 42.70 43.00 42.60 42.85 0.15 0.35% 42.85 3 42.90 8 10.25
2019-04-24 2441 2163700 1384 94645635 43.00 44.50 42.90 43.85 1.00 2.33% 43.85 16 43.90 11 10.49
2019-04-25 2441 1019905 707 44879848 43.85 44.25 43.50 44.20 0.35 0.8% 44.15 4 44.20 2 10.57
2019-04-26 2441 592129 378 25929978 44.15 44.20 43.55 43.70 0.50 -1.13% 43.60 4 43.70 5 10.45
2019-04-29 2441 412072 299 17817901 43.70 43.70 43.00 43.05 0.65 -1.49% 43.00 43 43.05 4 10.30
2019-04-30 2441 435016 346 18666586 43.05 43.25 42.75 42.75 0.30 -0.7% 42.75 2 42.80 6 10.23
2019-05-02 2441 352355 268 15050538 42.60 43.15 42.35 43.15 0.40 0.94% 43.10 1 43.15 3 10.32
2019-05-03 2441 267849 188 11597155 43.15 43.55 43.00 43.55 0.40 0.93% 43.45 1 43.55 10 10.42
2019-05-06 2441 1066099 706 45320407 43.15 43.15 42.05 42.30 1.25 -2.87% 42.25 4 42.30 4 10.12
2019-05-07 2441 496254 360 21022592 42.65 42.70 42.10 42.35 0.05 0.12% 42.30 3 42.35 6 10.13
2019-05-08 2441 496630 350 20853019 42.05 42.40 41.80 41.90 0.45 -1.06% 41.90 56 42.10 6 10.02
2019-05-09 2441 816016 531 33896606 41.90 41.90 41.20 41.35 0.55 -1.31% 41.30 11 41.35 14 9.89
2019-05-10 2441 381522 307 15820584 41.25 41.80 41.25 41.50 0.15 0.36% 41.40 11 41.50 6 11.31
2019-05-13 2441 1153820 796 47196029 41.50 41.75 40.40 41.35 0.15 -0.36% 41.25 1 41.35 1 11.27
2019-05-14 2441 917733 659 37483721 40.50 41.30 40.45 41.10 0.25 -0.6% 41.10 11 41.15 2 11.20
2019-05-15 2441 367212 295 15009180 41.00 41.10 40.70 41.00 0.10 -0.24% 40.90 1 41.00 11 11.17
2019-05-16 2441 344361 262 14014842 41.00 41.00 40.60 40.65 0.35 -0.85% 40.60 65 40.65 5 11.08
2019-05-17 2441 636208 469 25735088 40.75 40.85 40.20 40.20 0.45 -1.11% 40.20 44 40.35 7 10.95
2019-05-20 2441 351432 261 14153762 40.15 40.60 40.10 40.50 0.30 0.75% 40.35 9 40.50 1 11.04
2019-05-22 2441 172911 146 7055996 40.80 40.90 40.60 40.90 0.10 0.99% 40.80 7 40.90 8 11.14
2019-05-23 2441 374694 293 15156388 40.90 40.90 40.30 40.30 0.60 -1.47% 40.30 23 40.35 4 10.98
2019-05-24 2441 315658 299 12754676 40.40 40.65 40.30 40.30 0.00 0% 40.30 63 40.50 3 10.98
2019-05-27 2441 478068 377 19629318 40.30 41.65 40.20 41.50 1.20 2.98% 41.45 1 41.60 4 11.31
2019-05-28 2441 1173893 515 47672232 41.60 41.80 40.10 40.10 1.40 -3.37% 40.10 12 40.45 10 10.93
2019-05-29 2441 709200 483 28666900 40.45 40.50 40.25 40.45 0.35 0.87% 40.40 16 40.45 8 11.02
2019-05-30 2441 217500 178 8859371 40.45 40.90 40.45 40.85 0.40 0.99% 40.85 1 40.90 5 11.13
2019-05-31 2441 247500 195 10181948 40.85 41.40 40.85 41.35 0.50 1.22% 41.30 14 41.40 13 11.27
2019-06-03 2441 196351 160 8066895 41.30 41.30 40.80 41.20 0.15 -0.36% 41.15 10 41.20 3 11.23
2019-06-04 2441 281850 255 11635137 41.20 41.40 41.15 41.25 0.05 0.12% 41.25 3 41.30 7 11.24
2019-06-05 2441 248215 197 10285610 41.65 41.65 41.25 41.25 0.00 0% 41.25 42 41.45 3 11.24
2019-06-06 2441 255422 229 10556166 41.30 41.50 41.15 41.30 0.05 0.12% 41.30 2 41.35 14 11.25
2019-06-10 2441 273500 179 11344799 41.30 41.60 41.30 41.30 0.00 0% 41.30 25 41.45 1 11.25
2019-06-11 2441 480904 343 20051668 41.55 41.90 41.40 41.90 0.60 1.45% 41.85 1 41.90 11 11.42
2019-06-12 2441 420379 379 17689592 42.00 42.25 41.95 42.10 0.20 0.48% 42.00 1 42.10 13 11.47
2019-06-13 2441 413448 387 17372967 42.30 42.30 41.60 42.05 0.05 -0.12% 42.05 4 42.15 1 11.46
2019-06-14 2441 425066 298 17726987 42.00 42.15 41.50 41.55 0.50 -1.19% 41.50 35 41.70 2 11.32
2019-06-17 2441 560440 547 23065163 41.90 41.90 41.00 41.00 0.55 -1.32% 41.00 83 41.20 32 11.17
2019-06-18 2441 694124 555 28274368 41.10 41.20 40.50 40.80 0.20 -0.49% 40.80 76 40.85 34 11.12
2019-06-19 2441 728047 582 29993700 41.00 41.70 41.00 41.20 0.40 0.98% 41.20 17 41.50 1 11.23
2019-06-20 2441 853776 742 35158294 41.25 41.60 41.00 41.10 0.10 -0.24% 41.10 15 41.20 3 11.20
2019-06-21 2441 735233 498 30747705 41.15 42.00 41.15 42.00 0.90 2.19% 41.90 3 42.00 39 11.44
2019-06-24 2441 789953 581 33617133 42.15 42.85 42.15 42.70 0.70 1.67% 42.70 9 42.75 15 11.63
2019-06-25 2441 407400 297 17298113 42.95 42.95 42.10 42.30 0.40 -0.94% 42.30 12 42.40 1 11.53
2019-06-26 2441 337191 312 14356228 42.35 42.80 42.30 42.60 0.30 0.71% 42.60 5 42.65 1 11.61
2019-06-27 2441 469559 397 20075420 42.75 42.85 42.60 42.80 0.20 0.47% 42.70 10 42.80 16 11.66
2019-06-28 2441 332420 254 14233110 42.95 43.00 42.65 43.00 0.20 0.47% 42.90 5 43.00 23 11.72
2019-07-01 2441 398356 297 17177856 43.50 43.50 42.95 43.05 0.05 0.12% 43.00 51 43.10 20 11.73
2019-07-02 2441 628400 475 26902999 43.05 43.15 42.50 42.60 0.45 -1.05% 42.60 5 42.70 1 11.61
2019-07-03 2441 389546 318 16585405 42.60 42.85 42.40 42.55 0.05 -0.12% 42.55 77 42.65 2 11.59
2019-07-04 2441 267500 237 11466073 42.70 43.00 42.70 42.80 0.25 0.59% 42.80 1 42.85 1 11.66
2019-07-05 2441 313650 241 13407150 42.80 43.00 42.55 42.80 0.00 0% 42.75 2 42.90 12 11.66
2019-07-08 2441 286934 275 12251778 42.85 42.90 42.50 42.55 0.25 -0.58% 42.50 42 42.65 1 11.59
2019-07-09 2441 252564 240 10788858 42.85 42.85 42.60 42.85 0.30 0.71% 42.70 1 42.85 11 11.68
2019-07-10 2441 391744 319 16786629 42.90 43.00 42.70 42.95 0.10 0.23% 42.90 14 42.95 1 11.70
2019-07-11 2441 446039 304 19228685 43.00 43.30 43.00 43.30 0.35 0.81% 43.25 2 43.30 28 11.80
2019-07-12 2441 245035 171 10602660 43.45 43.45 43.20 43.30 0.00 0% 43.20 38 43.30 3 11.80
2019-07-15 2441 434112 308 18892817 43.40 43.60 43.40 43.50 0.20 0.46% 43.50 34 43.55 3 11.85
2019-07-16 2441 729519 613 31879327 43.55 43.85 43.45 43.80 0.30 0.69% 43.70 5 43.80 1 11.93
2019-07-17 2441 763281 606 33533564 43.80 44.05 43.60 44.05 0.25 0.57% 44.00 3 44.05 97 12.00
2019-07-18 2441 414048 343 18192262 44.05 44.05 43.75 43.90 0.15 -0.34% 43.85 29 43.90 3 11.96
2019-07-19 2441 561352 412 24703488 43.85 44.05 43.85 44.00 0.10 0.23% 44.00 2 44.05 67 11.99
2019-07-22 2441 766900 501 34067346 44.00 44.65 44.00 44.65 0.65 1.48% 44.60 1 44.65 13 12.17
2019-07-23 2441 937647 394 42022253 44.75 45.00 44.50 44.70 0.05 0.11% 44.60 4 44.70 5 12.18
2019-07-24 2441 722261 420 32251886 44.60 44.90 44.20 44.60 0.10 -0.22% 44.60 16 44.70 1 12.15
2019-07-25 2441 1421253 840 64486782 44.65 45.70 44.65 45.60 1.00 2.24% 45.60 5 45.65 13 12.43
2019-07-26 2441 613052 476 27922855 45.70 45.85 45.25 45.40 0.20 -0.44% 45.40 2 45.50 3 12.37
2019-07-29 2441 393522 284 17850837 45.35 45.45 45.25 45.45 0.05 0.11% 45.30 2 45.45 30 12.38
2019-07-30 2441 696991 463 31179838 45.40 45.45 44.50 44.75 0.70 -1.54% 44.70 30 44.75 9 12.19
2019-07-31 2441 683589 491 30212209 44.75 44.75 43.85 44.50 0.25 -0.56% 44.50 42 44.55 16 12.13
2019-08-01 2441 344408 232 15231712 44.45 44.50 43.95 44.45 0.05 -0.11% 44.40 20 44.45 17 12.11
2019-08-02 2441 630549 424 27640539 44.10 44.30 43.50 44.25 0.20 -0.45% 44.25 16 44.30 5 12.06
2019-08-05 2441 497350 390 21871976 43.70 44.25 43.70 43.95 0.30 -0.68% 43.85 3 43.95 7 11.98
2019-08-06 2441 696744 492 30331320 42.70 44.15 42.70 44.10 0.15 0.34% 43.95 51 44.10 14 12.02
2019-08-07 2441 440171 364 19471374 44.50 44.50 43.70 44.10 0.00 0% 44.10 19 44.15 6 12.02
2019-08-08 2441 411648 257 18216962 44.30 44.40 44.05 44.20 0.10 0.23% 44.20 5 44.40 2 12.04
2019-08-12 2441 393874 219 17399830 44.20 44.35 43.95 44.00 0.20 -0.45% 44.00 22 44.10 30 12.94
2019-08-13 2441 652444 447 28334974 43.90 43.90 43.25 43.65 0.35 -0.8% 43.65 50 43.70 19 12.84
2019-08-14 2441 349765 253 15250393 43.90 44.05 43.40 43.55 0.10 -0.23% 43.45 3 43.55 23 12.81
2019-08-15 2441 709700 372 30519409 43.35 43.35 42.85 42.95 0.60 -1.38% 42.85 50 42.95 6 12.63
2019-08-16 2441 487816 358 21060838 43.55 43.60 43.00 43.00 0.05 0.12% 42.95 23 43.00 17 12.65
2019-08-19 2441 356083 210 15347082 43.10 43.30 42.85 43.20 0.20 0.47% 43.05 4 43.20 30 12.71
2019-08-20 2441 616497 264 26780868 43.40 43.55 43.25 43.40 0.20 0.46% 43.35 28 43.40 25 12.76
2019-08-21 2441 859574 384 37569668 43.45 44.15 43.45 44.00 0.60 1.38% 43.95 11 44.00 3 12.94
2019-08-22 2441 697187 300 30568838 44.00 44.05 43.60 43.75 0.25 -0.57% 43.70 27 43.75 12 12.87
2019-08-23 2441 921323 381 40435375 44.00 44.10 43.55 43.95 0.20 0.46% 43.90 14 43.95 1 12.93
2019-08-26 2441 1445791 585 62891622 43.70 43.70 43.25 43.45 0.50 -1.14% 43.45 18 43.50 32 12.78
2019-08-27 2441 1860462 641 76682508 40.75 41.25 40.65 41.00 0.00 -5.64% 41.00 2 41.20 13 12.06
2019-08-28 2441 431093 331 17664063 41.00 41.20 40.75 40.90 0.10 -0.24% 40.90 5 40.95 17 12.03
2019-08-29 2441 162610 140 6664180 41.20 41.20 40.80 41.00 0.10 0.24% 40.95 2 41.05 5 12.06
2019-08-30 2441 429291 299 17660045 40.90 41.35 40.90 41.25 0.25 0.61% 41.20 2 41.25 2 12.13
2019-09-02 2441 287837 191 11962626 41.25 41.75 41.20 41.75 0.50 1.21% 41.70 3 41.75 13 12.28
2019-09-03 2441 170313 141 7103882 41.90 41.90 41.60 41.65 0.10 -0.24% 41.65 4 41.75 1 12.25
2019-09-04 2441 214748 177 8984816 41.65 42.05 41.55 42.00 0.35 0.84% 41.95 4 42.00 11 12.35
2019-09-05 2441 234043 154 9813517 42.05 42.10 41.80 42.05 0.05 0.12% 41.95 16 42.10 41 12.37
2019-09-06 2441 341592 225 14414956 42.05 42.30 42.05 42.25 0.20 0.48% 42.20 36 42.25 1 12.43
2019-09-09 2441 213710 145 9044841 42.30 42.40 42.25 42.35 0.10 0.24% 42.30 1 42.35 7 12.46
2019-09-10 2441 326280 210 13887461 42.45 42.70 42.45 42.50 0.15 0.35% 42.50 43 42.55 5 12.50
2019-09-11 2441 260533 210 11103978 42.50 42.75 42.50 42.65 0.15 0.35% 42.50 29 42.65 27 12.54
2019-09-12 2441 445551 315 18824302 42.65 42.70 41.80 42.30 0.35 -0.82% 42.25 2 42.30 8 12.44
2019-09-16 2441 249132 142 10513121 42.30 42.40 42.00 42.35 0.05 0.12% 42.30 22 42.35 2 12.46
2019-09-17 2441 184941 138 7809697 42.35 42.45 42.10 42.35 0.00 0% 42.35 20 42.45 7 12.46
2019-09-18 2441 351005 308 14887359 42.35 42.65 42.10 42.40 0.05 0.12% 42.35 30 42.40 3 12.47
2019-09-19 2441 354740 208 15119305 42.50 42.70 42.45 42.65 0.25 0.59% 42.60 21 42.65 8 12.54
2019-09-20 2441 1465143 899 63392028 42.80 43.50 42.80 43.50 0.85 1.99% 43.45 1 43.50 20 12.79
2019-09-23 2441 1233331 714 53916476 43.55 44.25 43.20 43.50 0.00 0% 43.50 3 43.60 5 12.79
2019-09-24 2441 592597 419 25680083 43.50 43.60 42.95 43.40 0.10 -0.23% 43.35 50 43.40 4 12.76
2019-09-25 2441 396613 309 17014622 43.40 43.40 42.75 43.00 0.40 -0.92% 42.95 2 43.00 43 12.65
2019-09-26 2441 404903 329 17364686 43.10 43.40 42.70 43.00 0.00 0% 42.75 5 43.00 33 12.65
2019-09-27 2441 411846 309 17565205 42.85 42.95 42.50 42.95 0.05 -0.12% 42.95 18 43.00 15 12.63
2019-10-01 2441 286645 212 12270982 42.85 43.00 42.60 42.80 0.15 -0.35% 42.75 9 42.80 2 12.59
2019-10-02 2441 243399 202 10355923 42.70 42.80 42.30 42.70 0.10 -0.23% 42.50 3 42.70 10 12.56
2019-10-03 2441 240239 166 10148090 42.10 42.50 41.80 42.50 0.20 -0.47% 42.45 2 42.50 1 12.50
2019-10-04 2441 250363 188 10628776 42.50 42.60 42.30 42.50 0.00 0% 42.50 14 42.55 7 12.50
2019-10-07 2441 291873 201 12360585 42.80 42.80 42.20 42.50 0.00 0% 42.30 1 42.50 14 12.50
2019-10-08 2441 308532 222 13056971 42.50 42.65 42.15 42.40 0.10 -0.24% 42.20 2 42.40 3 12.47
2019-10-09 2441 353095 263 14839796 42.20 42.30 41.90 42.25 0.15 -0.35% 42.00 14 42.25 3 12.43
2019-10-14 2441 505658 354 21277211 42.40 42.50 41.90 42.15 0.10 -0.24% 42.15 5 42.20 34 12.40
2019-10-15 2441 279677 253 11756513 42.15 42.15 41.95 42.15 0.00 0% 42.10 1 42.15 5 12.40
2019-10-16 2441 265247 234 11179266 42.30 42.35 42.00 42.30 0.15 0.36% 42.20 3 42.30 2 12.44
2019-10-17 2441 183871 152 7737688 42.30 42.30 42.00 42.20 0.10 -0.24% 42.10 1 42.20 1 12.41
2019-10-18 2441 1074874 498 45325460 42.20 42.35 41.80 42.35 0.15 0.36% 42.25 7 42.35 11 12.46
2019-10-21 2441 308042 217 13056627 42.30 42.55 42.05 42.45 0.10 0.24% 42.40 4 42.50 10 12.49
2019-10-22 2441 388822 286 16588372 42.65 42.80 42.55 42.65 0.20 0.47% 42.60 18 42.70 3 12.54
2019-10-23 2441 778066 488 33358680 42.80 43.10 42.50 42.65 0.00 0% 42.60 13 42.65 3 12.54
2019-10-24 2441 355801 261 15207470 42.90 42.90 42.65 42.80 0.15 0.35% 42.80 2 42.85 8 12.59
2019-10-25 2441 245968 190 10499080 42.80 42.90 42.55 42.75 0.05 -0.12% 42.70 4 42.75 2 12.57
2019-10-28 2441 194650 137 8323464 42.90 42.90 42.70 42.85 0.10 0.23% 42.80 5 42.90 24 12.60
2019-10-29 2441 509199 358 21860307 42.90 43.00 42.80 42.85 0.00 0% 42.85 26 42.95 400 12.60
2019-10-30 2441 278279 206 11926526 42.95 42.95 42.70 42.90 0.05 0.12% 42.85 29 42.90 4 12.62
2019-10-31 2441 419801 294 17912061 42.90 42.90 42.50 42.85 0.05 -0.12% 42.85 21 42.90 10 12.60
2019-11-01 2441 335700 210 14269050 42.85 42.85 42.35 42.50 0.35 -0.82% 42.45 36 42.50 1 12.50
2019-11-04 2441 344372 232 14679979 42.65 42.70 42.50 42.70 0.20 0.47% 42.65 10 42.70 15 12.56
2019-11-05 2441 469188 365 20124799 42.85 43.00 42.70 42.85 0.15 0.35% 42.85 16 42.90 2 12.60
2019-11-06 2441 782645 421 33619035 42.85 43.10 42.85 43.10 0.25 0.58% 43.10 2 43.15 9 12.68
2019-11-07 2441 17010579 7414 797980043 46.80 47.40 46.00 46.40 3.30 7.66% 46.40 32 46.45 11 13.65
2019-11-08 2441 3645731 2255 165443554 46.40 46.40 44.85 45.30 1.10 -2.37% 45.30 19 45.35 3 13.94
2019-11-11 2441 2121690 1363 93672821 45.00 45.00 43.50 44.40 0.90 -1.99% 44.40 2 44.45 37 13.66
2019-11-12 2441 1027131 742 46060195 44.35 45.20 44.10 44.80 0.40 0.9% 44.80 19 44.90 12 13.78
2019-11-13 2441 922806 629 41537170 44.95 45.40 44.85 45.00 0.20 0.45% 45.00 21 45.05 2 13.85
2019-11-14 2441 590977 414 26490018 45.00 45.20 44.60 44.80 0.20 -0.44% 44.80 3 44.85 59 13.78
2019-11-15 2441 833416 584 37681847 44.80 45.40 44.80 45.20 0.40 0.89% 45.20 5 45.25 17 13.91
2019-11-18 2441 996218 630 45341919 45.40 45.70 45.35 45.50 0.30 0.66% 45.45 7 45.50 17 14.00
2019-11-19 2441 889564 496 40578011 45.55 45.70 45.45 45.55 0.05 0.11% 45.55 8 45.65 18 14.02
2019-11-20 2441 1236838 678 56773324 45.60 46.10 45.55 46.05 0.50 1.1% 46.05 12 46.10 47 14.17
2019-11-21 2441 983367 694 45092532 46.10 46.10 45.70 45.90 0.15 -0.33% 45.90 79 45.95 18 14.12
2019-11-22 2441 637029 403 29258634 45.95 46.05 45.75 45.90 0.00 0% 45.85 13 45.90 3 14.12
2019-11-25 2441 894721 621 40827171 46.00 46.05 45.30 45.60 0.30 -0.65% 45.50 5 45.60 9 14.03
2019-11-26 2441 589757 338 26916866 45.70 45.75 45.60 45.60 0.00 0% 45.60 3 45.65 11 14.03
2019-11-27 2441 727979 448 33404177 45.60 46.10 45.60 46.05 0.45 0.99% 46.00 2 46.05 8 14.17
2019-11-28 2441 617100 377 28450614 46.15 46.20 45.95 46.10 0.05 0.11% 46.05 23 46.15 14 14.18
2019-11-29 2441 758046 467 34664799 46.10 46.10 45.30 45.95 0.15 -0.33% 45.90 17 45.95 3 14.14
2019-12-02 2441 755668 490 33970489 45.60 45.65 44.55 45.00 0.95 -2.07% 44.90 2 45.00 5 13.85
2019-12-03 2441 439627 307 19750065 44.80 45.15 44.65 45.00 0.00 0% 44.90 1 45.00 26 13.85
2019-12-04 2441 286206 197 12842670 44.50 45.00 44.50 45.00 0.00 0% 44.95 20 45.00 22 13.85
2019-12-05 2441 580614 372 26514157 45.10 45.85 45.10 45.70 0.70 1.56% 45.65 2 45.70 10 14.06
2019-12-06 2441 366645 263 16806770 46.05 46.05 45.70 45.75 0.05 0.11% 45.70 18 45.75 9 14.08
2019-12-09 2441 681860 387 31328510 45.80 46.00 45.80 46.00 0.25 0.55% 46.00 9 46.05 20 14.15
2019-12-10 2441 1009402 505 46447528 46.00 46.10 45.70 46.00 0.00 0% 46.00 96 46.10 34 14.15
2019-12-11 2441 1544686 942 71937748 46.00 46.85 46.00 46.80 0.80 1.74% 46.75 8 46.80 21 14.40
2019-12-12 2441 1027740 645 48012652 46.90 46.90 46.55 46.80 0.00 0% 46.75 23 46.80 57 14.40
2019-12-13 2441 1118341 833 52342821 46.85 47.15 46.60 46.80 0.00 0% 46.75 200 46.80 125 14.40
2019-12-16 2441 3211417 1847 152762690 46.90 48.00 46.85 48.00 1.20 2.56% 47.95 40 48.00 140 14.77
2019-12-17 2441 1390888 845 66560879 48.05 48.15 47.55 47.95 0.05 -0.1% 47.90 105 47.95 5 14.75
2019-12-18 2441 943531 685 45119702 48.00 48.00 47.40 48.00 0.05 0.1% 47.95 17 48.00 122 14.77
2019-12-19 2441 692952 548 33098307 48.00 48.00 47.55 48.00 0.00 0% 47.95 110 48.00 34 14.77
2019-12-20 2441 710494 412 33962203 48.00 48.00 47.55 48.00 0.00 0% 47.90 4 48.00 106 14.77
2019-12-23 2441 483005 383 23048833 48.00 48.00 47.55 47.90 0.10 -0.21% 47.85 3 47.90 22 14.74
2019-12-24 2441 1007201 591 47712411 47.55 47.75 46.95 47.70 0.20 -0.42% 47.70 39 47.75 13 14.68
2019-12-25 2441 373847 237 17775781 47.55 47.80 47.30 47.75 0.05 0.1% 47.70 10 47.75 1 14.69
2019-12-26 2441 309108 177 14750828 47.80 47.90 47.50 47.70 0.05 -0.1% 47.70 1 47.75 14 14.68
2019-12-27 2441 382307 226 18221607 47.55 47.90 47.50 47.80 0.10 0.21% 47.75 8 47.80 29 14.71
2019-12-30 2441 322964 256 15405027 47.70 47.85 47.55 47.85 0.05 0.1% 47.85 36 47.90 26 14.72
2019-12-31 2441 315650 204 15085070 47.85 47.95 47.70 47.85 0.00 0% 47.80 18 47.85 10 14.72